Dark

CRM20270617P250
CRM Jun 17 2027 250.00 Put (CRM270617P00250000)
option OPRA

EOD

Sep 29, 2026

44.05-2.436%(-1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	44.0500	44.0500	44.0500	44.0500	-2.436%	1	707	0.000%
2026-09-28	44.4600	45.2000	44.4600	45.1500	+11.481%	3	707	-2.436%
2026-09-25	40.2500	40.6000	39.8500	40.5000	+5.469%	42	709	+8.765%
2026-09-23	38.3500	38.4000	37.4000	38.4000	-4.833%	16	712	+14.714%
2026-09-22	40.3500	40.3500	40.3500	40.3500	+2.855%	1	706	+9.170%
2026-09-21	39.0000	39.2300	39.0000	39.2300	+1.896%	9	706	+12.287%
2026-09-18	38.5000	38.5000	38.5000	38.5000	+2.804%	10	709	+14.416%
2026-09-17	37.4000	37.4500	37.4000	37.4500	+13.657%	3	701	+17.623%
2026-09-15	31.8500	32.9500	30.8500	32.9500	+3.454%	195	701	+33.687%
2026-09-14	32.3600	32.3600	31.8500	31.8500	-9.517%	2	550	+38.305%
2026-09-11	35.6000	35.6000	35.2000	35.2000	-4.087%	9	548	+25.142%
2026-09-10	36.7000	36.7000	36.7000	36.7000	-2.133%	1	552	+20.027%
2026-09-09	34.9000	37.5000	34.9000	37.5000	+6.082%	9	552	+17.467%
2026-09-08	36.3000	36.3000	34.4500	35.3500	+13.520%	15	551	+24.611%
2026-09-04	30.6500	31.6000	30.6500	31.1400	+5.631%	35	522	+41.458%
2026-09-03	29.4100	30.1500	29.0200	29.4800	-6.856%	9	522	+49.423%
2026-09-02	30.1000	32.7100	30.1000	31.6500	-1.094%	43	521	+39.179%
2026-09-01	30.9000	32.0000	30.7000	32.0000	+0.946%	14	497	+37.656%
2026-08-31	32.5800	32.9900	30.9000	31.7000	-0.157%	131	490	+38.959%
2026-08-28	33.1300	33.3100	31.0000	31.7500	-8.237%	33	474	+38.740%
2026-08-27	36.3000	36.4500	34.6000	34.6000	-41.849%	167	463	+27.312%
2026-08-26	59.5000	59.5000	59.5000	59.5000	+4.846%	3	306	-25.966%
2026-08-21	56.7500	56.7500	56.7500	56.7500	-2.508%	1	305	-22.379%
2026-08-20	58.2100	58.2100	58.2100	58.2100	-1.589%	10	306	-24.326%
2026-08-19	58.9000	59.1500	58.9000	59.1500	-12.629%	2	296	-25.528%
2026-08-17	67.7000	67.7000	67.7000	67.7000	+0.819%	1	298	-34.934%
2026-08-12	67.1500	67.1500	67.1500	67.1500	+3.387%	3	299	-34.401%
2026-08-10	67.0500	67.0500	64.9500	64.9500	-5.870%	22	302	-32.179%
2026-08-05	69.0000	69.0000	69.0000	69.0000	-2.294%	1	288	-36.159%
2026-08-04	70.6200	70.6200	70.6200	70.6200	-6.969%	1	289	-37.624%
2026-07-29	75.9100	75.9100	75.9100	75.9100	-2.052%	6	290	-41.971%
2026-07-28	77.5000	77.5000	77.5000	77.5000	-3.858%	1	296	-43.161%
2026-07-27	80.6400	80.6400	80.6100	80.6100	-7.078%	5	295	-45.354%
2026-07-13	86.7500	86.7500	86.7500	86.7500	-2.845%	1	300	-49.222%
2026-07-01	89.2900	89.2900	89.2900	89.2900	-6.961%	1	300	-50.666%
2026-06-30	97.2300	97.2300	95.9700	95.9700	-5.541%	5	299	-54.100%
2026-06-25	101.6000	101.6000	101.6000	101.6000	+18.498%	4	294	-56.644%
2026-06-10	85.7400	85.7400	85.7400	85.7400	+22.486%	2	298	-48.624%
2026-06-02	70.0000	70.0000	70.0000	70.0000	+12.323%	1	300	-37.071%
2026-06-01	62.3200	62.3200	62.3200	62.3200	-11.716%	1	299	-29.316%
2026-05-29	70.5900	70.5900	70.5900	70.5900	-11.419%	1	298	-37.597%
2026-05-22	79.6900	79.6900	79.6900	79.6900	+9.000%	1	298	-44.723%
2026-05-07	74.5000	74.5000	73.0800	73.1100	-6.807%	42	298	-39.748%
2026-05-01	78.4500	78.4500	78.4500	78.4500	-1.913%	1	339	-43.850%
2026-04-30	79.9800	79.9800	79.9800	79.9800	+4.933%	2	339	-44.924%
2026-04-28	76.2200	76.2200	76.2200	76.2200	+14.187%	15	341	-42.207%
2026-04-21	66.7600	66.7600	66.7500	66.7500	-10.451%	26	300	-34.007%
2026-04-17	74.5400	74.5400	74.5400	74.5400	-3.233%	10	300	-40.904%
2026-04-16	77.0300	77.0300	77.0300	77.0300	-3.107%	1	290	-42.814%
2026-04-15	79.5000	79.5000	79.5000	79.5000	+8.090%	1	289	-44.591%
2026-04-07	73.5500	73.5500	73.5500	73.5500	-0.312%	1	290	-40.109%
2026-04-01	73.7800	73.7800	73.7800	73.7800	-0.847%	1	289	-40.295%
2026-03-30	74.4100	74.4100	74.4100	74.4100	+1.238%	1	288	-40.801%
2026-03-26	71.5200	73.5000	71.5200	73.5000	+9.948%	22	289	-40.068%
2026-03-20	67.2500	67.2500	66.8500	66.8500	+4.031%	2	271	-34.106%
2026-03-16	65.2000	65.2000	64.2600	64.2600	+1.661%	8	269	-31.450%
2026-03-12	63.2100	63.2100	63.2100	63.2100	-7.466%	5	261	-30.312%
2026-03-11	67.2500	68.3100	67.2500	68.3100	+1.425%	3	258	-35.515%
2026-03-10	67.3500	67.3500	67.3500	67.3500	+4.225%	1	256	-34.595%
2026-03-06	64.6200	64.6200	64.6200	64.6200	-11.053%	5	257	-31.832%
2026-02-25	72.6500	72.6500	72.6500	72.6500	-5.943%	1	254	-39.367%
2026-02-17	77.2400	77.2400	77.2400	77.2400	+12.562%	4	254	-42.970%
2026-02-10	68.6200	68.6200	68.6200	68.6200	+22.470%	4	254	-35.806%
2026-01-29	56.0300	56.0300	56.0300	56.0300	+11.725%	10	252	-21.381%
2026-01-20	49.9500	50.1500	49.9500	50.1500	+18.362%	2	242	-12.164%
2026-01-14	42.3700	42.3700	42.3700	42.3700	+33.913%	1	243	+3.965%
2025-12-26	31.6400	31.6400	31.6400	31.6400	+0.636%	2	242	+39.223%
2025-12-24	31.4400	31.4400	31.4400	31.4400	-9.395%	1	245	+40.108%
2025-12-08	34.7000	34.7000	34.7000	34.7000	-3.611%	1	245	+26.945%
2025-12-05	38.3100	38.3100	36.0000	36.0000	-25.389%	2	245	+22.361%
2025-12-01	48.0500	48.2500	48.0500	48.2500	-4.644%	2	244	-8.705%
2025-11-26	50.6000	50.6500	50.6000	50.6000	-2.692%	13	245	-12.945%
2025-11-24	52.0000	52.0000	52.0000	52.0000	-2.256%	3	245	-15.288%
2025-11-21	52.9500	53.2000	52.9500	53.2000	+23.148%	3	248	-17.199%
2025-11-13	43.2000	43.2000	43.2000	43.2000	+1.815%	1	250	+1.968%
2025-11-12	42.3800	42.5900	42.3800	42.4300	-9.241%	20	251	+3.818%
2025-11-06	47.1700	47.1700	46.7500	46.7500	+19.872%	21	231	-5.775%
2025-10-29	40.0500	40.0500	38.9500	39.0000	+4.811%	6	231	+12.949%
2025-10-21	37.2800	37.2800	37.2100	37.2100	-6.366%	2	227	+18.382%
2025-10-20	39.8200	39.8200	39.7400	39.7400	-2.884%	2	228	+10.845%
2025-10-16	40.7700	40.9200	40.1800	40.9200	-12.227%	4	230	+7.649%
2025-10-15	46.7200	46.7500	46.6200	46.6200	+8.520%	3	232	-5.513%
2025-10-13	42.9600	42.9600	42.9600	42.9600	+6.022%	1	229	+2.537%
2025-10-10	40.5200	40.5200	40.5200	40.5200	-4.456%	1	230	+8.712%
2025-10-09	42.6300	42.6300	42.4100	42.4100	+2.563%	2	230	+3.867%
2025-10-06	41.3500	41.3500	41.3500	41.3500	-7.639%	2	232	+6.530%
2025-10-02	45.6800	45.6800	44.7700	44.7700	+0.157%	2	234	-1.608%
2025-10-01	44.7000	44.7000	44.7000	44.7000	+6.683%	2	232	-1.454%
2025-09-30	41.0000	41.9600	41.0000	41.9000	+5.995%	3	230	+5.131%
2025-09-24	39.3100	39.5300	39.3100	39.5300	+5.695%	2	228	+11.434%
2025-09-22	37.4000	37.4000	37.4000	37.4000	-1.006%	1	228	+17.781%
2025-09-18	37.7800	37.7800	37.7800	37.7800	-6.923%	2	228	+16.596%
2025-09-17	40.5900	40.5900	40.5900	40.5900	+3.414%	1	230	+8.524%
2025-09-15	39.2500	39.2500	39.2500	39.2500	+4.250%	1	229	+12.229%
2025-09-11	38.1700	38.1700	37.5700	37.6500	+2.310%	3	228	+16.999%
2025-09-05	36.8000	36.8000	36.8000	36.8000	-11.920%	2	226	+19.701%
2025-09-04	41.7800	41.7800	41.7800	41.7800	+8.098%	1	227	+5.433%
2025-08-27	38.6500	38.6500	38.6500	38.6500	-0.412%	1	227	+13.972%
2025-08-25	38.9500	38.9500	38.8100	38.8100	-3.578%	2	227	+13.502%
2025-08-21	40.2500	40.2500	40.2500	40.2500	-0.862%	2	229	+9.441%
2025-08-18	41.6400	41.9200	40.5000	40.6000	-1.695%	10	227	+8.498%
2025-08-15	42.2400	42.2400	41.1300	41.3000	-5.232%	3	222	+6.659%
2025-08-13	43.5800	43.5800	43.5800	43.5800	-4.847%	1	219	+1.078%
2025-08-12	46.1500	46.1500	45.5000	45.8000	+7.009%	4	218	-3.821%
2025-08-11	42.1000	42.8000	42.1000	42.8000	+4.902%	2	217	+2.921%
2025-08-08	40.8000	40.8000	40.8000	40.8000	+5.318%	1	216	+7.966%
2025-08-06	38.7400	38.7400	38.7400	38.7400	+1.626%	10	215	+13.707%
2025-08-01	38.1200	38.1200	38.1200	38.1200	+21.208%	1	205	+15.556%
2025-07-25	31.5000	31.5000	31.4500	31.4500	-3.823%	9	204	+40.064%
2025-07-24	32.7000	32.7000	32.7000	32.7000	-3.397%	1	206	+34.709%
2025-07-21	34.4100	34.4100	33.8100	33.8500	-6.878%	22	205	+30.133%
2025-07-16	36.5000	36.5000	36.3500	36.3500	+2.164%	54	185	+21.183%
2025-07-15	35.5800	35.5800	35.5800	35.5800	-1.440%	1	139	+23.806%
2025-07-11	35.1300	36.1000	35.1300	36.1000	+9.893%	2	138	+22.022%
2025-07-07	32.8000	32.8500	32.7500	32.8500	-2.522%	3	137	+34.094%
2025-07-02	33.7000	33.7000	33.7000	33.7000	-6.519%	2	136	+30.712%
2025-06-18	36.0800	36.0900	34.2500	36.0500	+0.698%	13	149	+22.191%
2025-06-04	35.7500	35.8000	35.7500	35.8000	-7.732%	2	149	+23.045%
2025-05-29	37.6800	39.0000	37.6800	38.8000	+12.692%	51	149	+13.531%
2025-05-27	34.4300	34.4300	34.4300	34.4300	+14.576%	1	98	+27.941%
2025-05-15	30.0500	30.0500	30.0500	30.0500	+0.367%	1	97	+46.589%
2025-05-14	29.3500	29.9400	29.3500	29.9400	-4.862%	2	96	+47.128%
2025-05-12	31.4700	31.4700	31.4700	31.4700	-7.441%	2	96	+39.975%
2025-05-08	34.0000	34.0000	34.0000	34.0000	-5.028%	5	94	+29.559%
2025-05-01	36.5200	36.5200	35.3100	35.8000	-8.087%	7	99	+23.045%
2025-04-28	38.9500	38.9500	38.9500	38.9500	-2.136%	40	94	+13.094%
2025-04-24	39.8000	39.8000	39.8000	39.8000	-18.309%	1	54	+10.678%
2025-04-22	48.7200	48.7200	48.7200	48.7200	-6.308%	3	55	-9.585%
2025-04-21	50.1000	52.0000	50.1000	52.0000	+22.786%	4	52	-15.288%
2025-04-16	42.3500	42.3500	42.3500	42.3500	-1.420%	30	48	+4.014%
2025-04-14	42.6800	42.9600	42.6800	42.9600	-15.065%	2	19	+2.537%
2025-04-09	50.5800	50.5800	50.5800	50.5800	+11.092%	1	19	-12.910%
2025-04-08	45.3300	46.3100	45.2600	45.5300	-6.471%	15	18	-3.251%
2025-04-04	49.0100	49.0100	48.4000	48.6800	0.000%	8	3	-9.511%